IZFAS
İZMİR FIRÇA SANAYİ VE TİCARET A.Ş.
18:10:00
63.4 ₺
0.000 (%0.00)
Önceki Kapanış: 63.4·
Volatilite: 2.210
Düşük₺62.85
Yüksek₺64.25
Piyasa Verileri
Spot Piyasa
A:63.4
S:63.75
Önceki haftaya göre (WoW)
+2.84%
Önceki aya göre (MoM)
-3.94%
Yılbaşından bugüne (YTD)
+12.01%
Önceki yıla göre (YoY)
+52.12%
IZFAS: İZMİR FIRÇA SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40,2323
KAPANIŞ 40,3473
En Düşük
DÜŞÜK 20,0658
En Yüksek
YÜKSEK 64,7014
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 20,0826 | 20,8389 | 20,0826 | 20,3347 |
| 02.01.2025 | 20,3347 | 21,175 | 20,2507 | 20,4356 |
| 05.01.2025 | 20,486 | 20,8053 | 20,486 | 20,6036 |
| 06.01.2025 | 20,6876 | 21,1246 | 20,6876 | 20,8893 |
| 07.01.2025 | 21,0069 | 21,6792 | 20,2843 | 21,3263 |
| 08.01.2025 | 21,4103 | 22,8388 | 21,4103 | 22,2842 |
| 09.01.2025 | 22,4018 | 22,99 | 22,4018 | 22,6539 |
| 12.01.2025 | 22,7379 | 23,4269 | 22,6875 | 23,3765 |
| 13.01.2025 | 23,4942 | 24,5361 | 23,4942 | 24,2168 |
| 14.01.2025 | 24,4521 | 25,0739 | 24,3344 | 24,8722 |
| 15.01.2025 | 25,1243 | 25,6117 | 24,9731 | 25,6117 |
| 16.01.2025 | 25,8469 | 26,8217 | 25,6789 | 26,2335 |
| 19.01.2025 | 26,4351 | 26,7881 | 26,2335 | 26,3847 |
| 20.01.2025 | 26,5528 | 26,6536 | 24,2504 | 24,7546 |
| 21.01.2025 | 24,9226 | 26,0318 | 24,9226 | 25,41 |
| 22.01.2025 | 25,5781 | 26,3175 | 25,5444 | 26,0486 |
| 23.01.2025 | 26,3007 | 27,3931 | 26,3007 | 26,6032 |
| 26.01.2025 | 27,0569 | 27,1074 | 26,62 | 26,7208 |
| 27.01.2025 | 26,8721 | 27,0906 | 26,704 | 26,704 |
| 28.01.2025 | 26,8721 | 27,0401 | 24,0488 | 24,0488 |
| 29.01.2025 | 24,2 | 24,2 | 21,6456 | 22,7043 |
| 30.01.2025 | 22,7043 | 23,0572 | 21,5783 | 21,864 |
| 02.02.2025 | 21,864 | 22,8556 | 21,7632 | 21,9649 |
| 03.02.2025 | 22,4354 | 22,4354 | 21,2086 | 21,3935 |
| 04.02.2025 | 21,3935 | 22,301 | 21,175 | 21,8808 |
| 05.02.2025 | 21,8808 | 23,8639 | 21,8808 | 23,3597 |
| 06.02.2025 | 23,4101 | 23,8471 | 22,2842 | 23,0236 |
| 09.02.2025 | 23,0236 | 23,9647 | 22,9396 | 23,3597 |
| 10.02.2025 | 23,3597 | 23,4942 | 22,3682 | 22,5699 |
| 11.02.2025 | 22,5699 | 23,1749 | 21,7296 | 22,0321 |
| 12.02.2025 | 22,0825 | 22,3346 | 21,4439 | 21,696 |
| 13.02.2025 | 21,8472 | 22,0657 | 21,2926 | 21,9985 |
| 16.02.2025 | 21,9985 | 22,5531 | 21,9313 | 22,1833 |
| 17.02.2025 | 22,1833 | 22,7043 | 22,1833 | 22,3178 |
| 18.02.2025 | 22,3178 | 22,6707 | 21,696 | 22,4858 |
| 19.02.2025 | 22,4858 | 22,4858 | 21,8976 | 22,4858 |
| 20.02.2025 | 22,4858 | 22,9228 | 22,0825 | 22,6539 |
| 23.02.2025 | 22,6539 | 23,4438 | 22,5194 | 23,0908 |
| 24.02.2025 | 23,0908 | 23,9311 | 23,0908 | 23,6958 |
| 25.02.2025 | 23,7126 | 25,1747 | 23,7126 | 24,5193 |
| 26.02.2025 | 24,5193 | 25,1579 | 24,4857 | 24,8722 |
| 27.02.2025 | 24,9899 | 25,7629 | 24,9899 | 25,2083 |
| 02.03.2025 | 25,2588 | 25,8806 | 22,8051 | 24,0151 |
| 03.03.2025 | 23,9983 | 24,721 | 23,8807 | 24,3513 |
| 04.03.2025 | 24,3849 | 24,5865 | 23,4606 | 23,5782 |
| 05.03.2025 | 23,5782 | 23,9143 | 23,5278 | 23,7126 |
| 06.03.2025 | 23,7126 | 23,8303 | 22,7547 | 23,1917 |
| 09.03.2025 | 23,1917 | 23,5278 | 22,5026 | 23,2253 |
| 10.03.2025 | 23,2253 | 23,2757 | 22,2169 | 22,5531 |
| 11.03.2025 | 22,5531 | 22,7883 | 22,2338 | 22,5699 |
| 12.03.2025 | 22,5699 | 22,8556 | 21,9313 | 22,8556 |
| 13.03.2025 | 22,9228 | 23,679 | 22,8556 | 23,2085 |
| 16.03.2025 | 23,2085 | 23,5278 | 22,906 | 23,2589 |
| 17.03.2025 | 23,2589 | 23,8807 | 23,0236 | 23,4942 |
| 18.03.2025 | 23,0404 | 23,1917 | 21,5951 | 21,6119 |
| 19.03.2025 | 22,1161 | 22,7715 | 21,8472 | 22,0657 |
| 20.03.2025 | 22,2674 | 22,2842 | 20,0658 | 22,2842 |
| 23.03.2025 | 22,1161 | 22,4858 | 21,0574 | 22,0825 |
| 24.03.2025 | 22,0825 | 23,0908 | 21,4943 | 22,8556 |
| 25.03.2025 | 22,8388 | 23,7967 | 22,7883 | 23,1244 |
| 26.03.2025 | 23,3933 | 25,2924 | 23,3597 | 24,3681 |
| 27.03.2025 | 24,4017 | 25,2251 | 23,4101 | 24,4689 |
| 01.04.2025 | 24,7882 | 25,1747 | 24,2 | 24,6706 |
| 02.04.2025 | 24,7042 | 25,8638 | 24,7042 | 24,8554 |
| 03.04.2025 | 24,7042 | 25,3932 | 24,4185 | 24,9731 |
| 06.04.2025 | 24,8722 | 25,7461 | 24,2 | 25,2588 |
| 07.04.2025 | 25,4604 | 26,4856 | 25,3092 | 25,9646 |
| 08.04.2025 | 25,9814 | 26,5024 | 25,6957 | 25,9814 |
| 09.04.2025 | 26,4856 | 27,6283 | 25,2251 | 26,2167 |
| 10.04.2025 | 26,2167 | 27,2586 | 26,1326 | 26,8385 |
| 13.04.2025 | 26,8889 | 27,5947 | 26,2167 | 26,8553 |
| 14.04.2025 | 26,8889 | 28,1493 | 26,5528 | 27,1242 |
| 15.04.2025 | 26,9729 | 27,3594 | 26,5696 | 27,0233 |
| 16.04.2025 | 26,7544 | 27,4939 | 26,62 | 27,1914 |
| 17.04.2025 | 27,3258 | 27,5443 | 26,2335 | 27,225 |
| 20.04.2025 | 27,2586 | 27,5275 | 26,7713 | 27,2586 |
| 21.04.2025 | 27,2418 | 27,5611 | 26,7544 | 27,3931 |
| 23.04.2025 | 27,5275 | 27,6619 | 26,9729 | 27,4267 |
| 24.04.2025 | 27,4267 | 27,7628 | 27,1074 | 27,4939 |
| 27.04.2025 | 27,4939 | 27,7292 | 27,1074 | 27,2082 |
| 28.04.2025 | 27,4099 | 27,9308 | 26,9729 | 27,5275 |
| 29.04.2025 | 27,7292 | 28,8047 | 27,2754 | 27,5611 |
| 01.05.2025 | 27,5611 | 27,8636 | 27,2754 | 27,7292 |
| 04.05.2025 | 27,8972 | 28,1997 | 26,8889 | 27,83 |
| 05.05.2025 | 27,8468 | 28,1661 | 27,2586 | 27,8972 |
| 06.05.2025 | 27,8972 | 28,435 | 27,6788 | 28,2333 |
| 07.05.2025 | 28,3174 | 29,4433 | 28,2333 | 28,6871 |
| 08.05.2025 | 28,8719 | 29,5778 | 28,5694 | 29,2417 |
| 11.05.2025 | 29,3593 | 30,5861 | 29,0568 | 30,5189 |
| 12.05.2025 | 30,5189 | 32,065 | 30,0988 | 31,4432 |
| 13.05.2025 | 31,4096 | 32,8381 | 29,9811 | 31,9306 |
| 14.05.2025 | 32,0986 | 33,7792 | 31,9306 | 33,2078 |
| 15.05.2025 | 33,2078 | 34,3169 | 32,5188 | 34,1825 |
| 19.05.2025 | 34,3506 | 34,6194 | 33,1069 | 34,2833 |
| 20.05.2025 | 34,2833 | 37,7117 | 34,0481 | 37,7117 |
| 21.05.2025 | 37,7117 | 39,3922 | 36,9722 | 38,3167 |
| 22.05.2025 | 35,6278 | 36,3672 | 34,485 | 34,9556 |
| 25.05.2025 | 33,9472 | 35,7622 | 32,6532 | 35,2917 |
| 26.05.2025 | 35,2917 | 38,8208 | 34,9219 | 38,8208 |
| 27.05.2025 | 38,8208 | 40,6358 | 37,6781 | 38,9889 |
| 28.05.2025 | 38,9889 | 40,6694 | 38,72 | 39,325 |
| 29.05.2025 | 39,325 | 39,9972 | 38,6192 | 39,6611 |
| 01.06.2025 | 39,6611 | 40,3669 | 39,0225 | 40,0981 |
| 02.06.2025 | 40,2997 | 40,9047 | 39,9636 | 40,6358 |
| 03.06.2025 | 40,6694 | 42,1819 | 40,3333 | 41,2408 |
| 04.06.2025 | 41,2408 | 42,3164 | 40,6022 | 41,9803 |
| 09.06.2025 | 41,9803 | 42,9214 | 41,6778 | 42,35 |
| 10.06.2025 | 42,35 | 42,955 | 38,72 | 39,2242 |
| 11.06.2025 | 39,2242 | 40,6022 | 39,0225 | 39,6611 |
| 12.06.2025 | 39,6611 | 40,6694 | 37,9133 | 39,9972 |
| 15.06.2025 | 39,9972 | 41,1736 | 39,9636 | 40,3333 |
| 16.06.2025 | 40,3333 | 41,5769 | 40,3333 | 41,0056 |
| 17.06.2025 | 41,0728 | 42,0139 | 40,9719 | 41,6778 |
| 18.06.2025 | 42,0139 | 45,6775 | 41,8458 | 45,5431 |
| 19.06.2025 | 45,6775 | 47,7278 | 45,6775 | 47,1228 |
| 22.06.2025 | 47,1228 | 50,7528 | 47,0556 | 50,0806 |
| 23.06.2025 | 50,0806 | 52,4669 | 50,0806 | 52,0972 |
| 24.06.2025 | 52,0972 | 54,7861 | 52,0972 | 54,0803 |
| 25.06.2025 | 54,6181 | 55,4583 | 53,1056 | 54,45 |
| 26.06.2025 | 55,0214 | 59,8278 | 54,2819 | 58,8531 |
| 29.06.2025 | 59,895 | 60,9369 | 57,3069 | 60,5 |
| 30.06.2025 | 60,5 | 63,3569 | 60,5 | 62,2478 |
| 01.07.2025 | 62,2814 | 62,4831 | 56,0297 | 56,0297 |
| 02.07.2025 | 56,0297 | 58,5842 | 50,4503 | 55,8953 |
| 03.07.2025 | 55,8617 | 55,8617 | 50,3158 | 50,3494 |
| 06.07.2025 | 49,7444 | 52,5678 | 48,3328 | 51,0217 |
| 07.07.2025 | 51,0553 | 56,0969 | 50,8536 | 54,1811 |
| 08.07.2025 | 54,3828 | 56,0297 | 52,0972 | 54,45 |
| 09.07.2025 | 54,45 | 58,4833 | 53,7778 | 56,9036 |
| 10.07.2025 | 57,1389 | 59,4917 | 56,1306 | 57,475 |
| 13.07.2025 | 57,475 | 59,8278 | 56,9708 | 58,3489 |
| 15.07.2025 | 58,3825 | 59,4917 | 58,1808 | 58,5169 |
| 16.07.2025 | 58,6514 | 59,1892 | 56,7356 | 58,8194 |
| 17.07.2025 | 58,8194 | 59,6597 | 58,4497 | 59,1556 |
| 20.07.2025 | 59,1892 | 59,7606 | 58,3153 | 59,4917 |
| 21.07.2025 | 59,4917 | 60,6681 | 59,3236 | 60,1639 |
| 22.07.2025 | 60,2647 | 62,92 | 60,1639 | 62,0125 |
| 23.07.2025 | 62,1806 | 64,13 | 62,1133 | 62,5167 |
| 24.07.2025 | 62,8528 | 64,13 | 62,4494 | 63,1889 |
| 27.07.2025 | 63,2225 | 64,3653 | 63,2225 | 63,525 |
| 28.07.2025 | 63,5922 | 64,1972 | 57,2061 | 58,8194 |
| 29.07.2025 | 58,8194 | 59,4917 | 53,2064 | 58,9875 |
| 30.07.2025 | 58,9875 | 60,9706 | 58,1472 | 59,8278 |
| 31.07.2025 | 59,8278 | 62,1806 | 59,8278 | 62,1806 |
| 03.08.2025 | 62,1806 | 64,5333 | 62,1806 | 63,525 |
| 04.08.2025 | 63,525 | 64,7014 | 60,5672 | 63,6594 |
| 05.08.2025 | 63,6931 | 63,8611 | 62,7183 | 63,7267 |
| 06.08.2025 | 63,7267 | 63,7267 | 61,8781 | 62,9872 |
| 07.08.2025 | 62,8192 | 62,8528 | 60,9033 | 61,8444 |
| 10.08.2025 | 61,8444 | 61,9789 | 56,6011 | 58,8194 |
| 11.08.2025 | 58,8194 | 62,92 | 58,8194 | 60,1975 |
| 12.08.2025 | 60,5 | 61,6428 | 60,3992 | 60,6008 |
| 13.08.2025 | 60,6008 | 61,3739 | 60,0967 | 60,6681 |
| 14.08.2025 | 60,6681 | 61,5083 | 57,8111 | 57,8111 |
| 17.08.2025 | 57,9792 | 59,8278 | 57,9792 | 58,1472 |
| 18.08.2025 | 58,2144 | 59,0211 | 52,3325 | 52,3325 |
| 19.08.2025 | 49,4083 | 51,6939 | 47,1228 | 47,4589 |
| 20.08.2025 | 47,4589 | 48,2319 | 45,8119 | 47,8958 |
| 21.08.2025 | 47,8958 | 52,6686 | 47,8958 | 51,9292 |
| 24.08.2025 | 51,7611 | 54,7861 | 50,4167 | 52,0636 |
| 25.08.2025 | 52,0972 | 52,8031 | 50,5847 | 51,5931 |
| 26.08.2025 | 51,5931 | 52,8703 | 50,6856 | 51,8619 |
| 27.08.2025 | 51,9292 | 56,3658 | 51,9292 | 54,0803 |
| 28.08.2025 | 54,0803 | 56,4667 | 53,6097 | 54,2819 |
| 31.08.2025 | 54,2819 | 54,9206 | 53,0047 | 54,45 |
| 01.09.2025 | 54,3828 | 55,9625 | 52,3325 | 54,5172 |
| 02.09.2025 | 54,5172 | 56,6683 | 54,1475 | 54,7861 |
| 03.09.2025 | 54,7525 | 55,2903 | 50,0469 | 52,7694 |
| 04.09.2025 | 52,7694 | 53,9794 | 50,5175 | 52,0972 |
| 07.09.2025 | 51,9292 | 51,9292 | 47,5597 | 47,5597 |
| 08.09.2025 | 47,4253 | 49,6772 | 46,7531 | 47,8958 |
| 09.09.2025 | 47,8958 | 48,7361 | 46,6858 | 47,9294 |
| 10.09.2025 | 47,9294 | 48,7697 | 47,3917 | 48,0639 |
| 11.09.2025 | 48,0639 | 48,4 | 45,8456 | 48,2319 |
| 14.09.2025 | 48,2319 | 48,4672 | 46,4506 | 46,5514 |
| 15.09.2025 | 46,5514 | 46,6522 | 42,0139 | 43,9969 |
| 16.09.2025 | 43,6944 | 43,6944 | 40,4342 | 42,35 |
| 17.09.2025 | 42,35 | 43,4256 | 41,745 | 42,6861 |
| 18.09.2025 | 43,0222 | 45,0053 | 42,6189 | 44,7028 |
| 21.09.2025 | 44,7028 | 44,8036 | 43,8625 | 44,7364 |
| 22.09.2025 | 44,7028 | 44,8708 | 40,4006 | 40,4006 |
| 23.09.2025 | 40,4342 | 44,3331 | 40,4342 | 44,0306 |
| 24.09.2025 | 44,0306 | 44,5011 | 42,4172 | 44,1986 |
| 25.09.2025 | 44,1314 | 45,2742 | 43,7953 | 44,1986 |
| 28.09.2025 | 44,2658 | 45,7111 | 43,6944 | 45,1733 |
| 29.09.2025 | 45,375 | 45,5767 | 44,8708 | 45,3078 |
| 30.09.2025 | 45,3078 | 47,8958 | 44,9381 | 47,3581 |
| 01.10.2025 | 47,2572 | 48,5681 | 47,2236 | 47,5261 |
| 02.10.2025 | 47,6942 | 48,5681 | 47,5597 | 47,9631 |
| 05.10.2025 | 47,9631 | 48,8369 | 47,1564 | 47,6606 |
| 06.10.2025 | 47,6606 | 48,9378 | 46,4842 | 48,0639 |
| 07.10.2025 | 48,2319 | 48,9042 | 47,6606 | 48,2319 |
| 08.10.2025 | 48,4 | 48,8033 | 47,7614 | 48,4672 |
| 09.10.2025 | 48,5681 | 51,3914 | 48,5681 | 50,7864 |
| 12.10.2025 | 50,1814 | 50,9208 | 49,3075 | 50,9208 |
| 13.10.2025 | 50,9208 | 51,0889 | 50,4503 | 50,7528 |
| 14.10.2025 | 50,7528 | 51,0553 | 49,2067 | 50,4167 |
| 15.10.2025 | 50,2486 | 51,2569 | 49,6772 | 50,4839 |
| 16.10.2025 | 50,5847 | 51,1897 | 49,7444 | 50,4839 |
| 19.10.2025 | 50,5847 | 50,9208 | 49,5764 | 50,5175 |
| 20.10.2025 | 50,5175 | 51,6939 | 49,7108 | 50,7192 |
| 21.10.2025 | 50,6856 | 50,6856 | 46,9211 | 48,4336 |
| 22.10.2025 | 48,2656 | 49,8117 | 48,0639 | 49,7444 |
| 23.10.2025 | 50,0133 | 50,8536 | 49,7444 | 50,4839 |
| 26.10.2025 | 50,2486 | 50,8872 | 49,4419 | 50,3158 |
| 27.10.2025 | 50,3158 | 50,7528 | 50,2486 | 50,5175 |
| 29.10.2025 | 50,5175 | 51,1897 | 50,0133 | 50,2486 |
| 30.10.2025 | 50,2486 | 50,4167 | 48,6353 | 50,4167 |
| 02.11.2025 | 50,4167 | 50,4167 | 48,1311 | 48,1983 |
| 03.11.2025 | 48,0639 | 48,4672 | 46,1481 | 47,7614 |
| 04.11.2025 | 47,7614 | 48,3328 | 47,3244 | 47,9967 |
| 05.11.2025 | 47,8622 | 48,1983 | 47,2236 | 48,0639 |
| 06.11.2025 | 48,0639 | 49,0722 | 47,3581 | 48,7361 |
| 09.11.2025 | 48,6689 | 48,7361 | 46,1817 | 46,1817 |
| 10.11.2025 | 46,1817 | 47,0219 | 44,8036 | 46,2153 |
| 11.11.2025 | 46,2825 | 49,7444 | 45,8119 | 47,7278 |
| 12.11.2025 | 47,7278 | 48,9042 | 47,19 | 48,0639 |
| 13.11.2025 | 48,0303 | 48,5008 | 47,2908 | 47,8958 |
| 16.11.2025 | 48,0639 | 48,0639 | 46,7194 | 47,9631 |
| 17.11.2025 | 47,7278 | 48,0303 | 46,3497 | 48,0303 |
| 18.11.2025 | 48,0303 | 48,4672 | 46,5514 | 47,5261 |
| 19.11.2025 | 47,2908 | 47,2908 | 43,0222 | 45,0389 |
| 20.11.2025 | 45,0389 | 47,0556 | 44,1986 | 47,0556 |
| 23.11.2025 | 46,7194 | 47,7614 | 46,5514 | 47,2236 |
| 24.11.2025 | 47,2236 | 47,795 | 46,7867 | 47,3581 |
| 25.11.2025 | 47,3581 | 48,7361 | 46,9883 | 47,5597 |
| 26.11.2025 | 48,2319 | 48,2319 | 46,7531 | 46,9883 |
| 27.11.2025 | 46,7867 | 46,7867 | 44,3331 | 44,3667 |
| 30.11.2025 | 44,3667 | 45,8792 | 44,0978 | 44,3667 |
| 01.12.2025 | 43,9969 | 44,1986 | 39,9636 | 41,0392 |
| 02.12.2025 | 41,0056 | 41,5433 | 37,0058 | 37,0058 |
| 03.12.2025 | 36,8714 | 39,6275 | 33,3086 | 37,9133 |
| 04.12.2025 | 38,3167 | 39,2914 | 36,8714 | 38,7872 |
| 07.12.2025 | 38,7872 | 42,0811 | 38,7872 | 40,3333 |
| 08.12.2025 | 40,34 | 44,28 | 39,46 | 41,98 |
| 09.12.2025 | 42,92 | 44,2 | 41,92 | 43,7 |
| 10.12.2025 | 44,86 | 44,86 | 42,54 | 44 |
| 11.12.2025 | 44,02 | 47,16 | 43,58 | 45 |
| 14.12.2025 | 45,02 | 48,08 | 45,02 | 45,5 |
| 15.12.2025 | 45,54 | 46,1 | 44,74 | 45,68 |
| 16.12.2025 | 46 | 47 | 45,12 | 46,3 |
| 17.12.2025 | 46,4 | 47,56 | 46,22 | 47 |
| 18.12.2025 | 47,14 | 49,4 | 47 | 49,02 |
| 21.12.2025 | 49,5 | 50,25 | 47,94 | 49,4 |
| 22.12.2025 | 49,36 | 50,15 | 48,1 | 48,1 |
| 23.12.2025 | 48,12 | 51,25 | 48,06 | 49 |
| 24.12.2025 | 49,04 | 50 | 47,44 | 49,48 |
| 25.12.2025 | 49,5 | 53,3 | 48 | 52,65 |
| 28.12.2025 | 54 | 54,95 | 50,8 | 53 |
| 29.12.2025 | 53 | 54,15 | 51,45 | 53,65 |
| 30.12.2025 | 53,6 | 56,6 | 52,6 | 56,6 |